Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 18.40 | 18.37 | 18.37 | 18.37 | 57,500 | +0.06(+0.33%) |
Dec 30, 2013 | 18.51 | 18.53 | 18.15 | 18.31 | 88,450 | -0.11(-0.60%) |
Dec 27, 2013 | 18.00 | 18.52 | 17.66 | 18.42 | 109,110 | +0.39(+2.16%) |
Dec 26, 2013 | 18.18 | 18.41 | 17.70 | 18.03 | 103,813 | -0.15(-0.83%) |
Dec 24, 2013 | 18.21 | 18.42 | 17.83 | 18.18 | 46,041 | -0.07(-0.38%) |
Dec 23, 2013 | 17.53 | 18.35 | 17.51 | 18.25 | 153,290 | +0.62(+3.52%) |
Dec 20, 2013 | 17.78 | 17.82 | 17.12 | 17.63 | 1,051,177 | -0.15(-0.84%) |
Dec 19, 2013 | 17.60 | 17.90 | 17.60 | 17.78 | 137,532 | +0.00(+0.00%) |
Dec 18, 2013 | 17.21 | 17.87 | 17.07 | 17.78 | 203,711 | +0.51(+2.95%) |
Dec 17, 2013 | 17.43 | 17.43 | 16.70 | 17.27 | 272,085 | -0.05(-0.29%) |
Dec 16, 2013 | 17.45 | 17.60 | 17.29 | 17.32 | 197,200 | -0.11(-0.63%) |
Dec 13, 2013 | 17.29 | 17.44 | 17.22 | 17.43 | 112,750 | +0.14(+0.81%) |
Dec 12, 2013 | 17.28 | 17.34 | 17.20 | 17.29 | 113,013 | +0.01(+0.06%) |
Dec 11, 2013 | 17.12 | 17.35 | 16.96 | 17.28 | 152,631 | +0.12(+0.70%) |
Dec 10, 2013 | 17.31 | 17.50 | 17.02 | 17.16 | 130,640 | -0.11(-0.64%) |
Dec 09, 2013 | 17.19 | 17.54 | 16.91 | 17.27 | 74,643 | +0.23(+1.35%) |
Dec 06, 2013 | 17.00 | 17.27 | 16.68 | 17.04 | 94,572 | +0.19(+1.13%) |
Dec 05, 2013 | 15.91 | 17.07 | 15.75 | 16.85 | 290,396 | +0.99(+6.24%) |
Dec 04, 2013 | 16.09 | 16.43 | 15.86 | 15.86 | 104,777 | -0.28(-1.73%) |
Dec 03, 2013 | 15.80 | 16.50 | 15.75 | 16.14 | 175,144 | +0.31(+1.96%) |
Dec 02, 2013 | 15.82 | 15.91 | 15.75 | 15.83 | 89,834 | -0.04(-0.25%) |
Nov 29, 2013 | 16.06 | 16.06 | 15.85 | 15.87 | 23,702 | -0.10(-0.63%) |
Nov 27, 2013 | 16.00 | 16.00 | 15.83 | 15.97 | 77,305 | +0.03(+0.19%) |
Nov 26, 2013 | 16.12 | 16.24 | 15.75 | 15.94 | 160,800 | -0.16(-0.99%) |
Nov 25, 2013 | 16.49 | 16.50 | 16.00 | 16.10 | 39,910 | -0.36(-2.19%) |
Nov 22, 2013 | 16.50 | 16.60 | 16.30 | 16.46 | 66,869 | -0.01(-0.06%) |
Nov 21, 2013 | 16.58 | 16.72 | 16.46 | 16.47 | 76,462 | -0.10(-0.60%) |
Nov 20, 2013 | 16.48 | 17.11 | 16.27 | 16.57 | 90,066 | +0.22(+1.35%) |
Nov 19, 2013 | 16.38 | 16.60 | 16.27 | 16.35 | 190,846 | -0.08(-0.49%) |
Nov 18, 2013 | 16.41 | 16.65 | 16.00 | 16.43 | 124,192 | -0.04(-0.24%) |
Nov 15, 2013 | 16.82 | 16.82 | 16.34 | 16.47 | 153,281 | -0.17(-1.02%) |
Nov 14, 2013 | 16.98 | 17.20 | 16.63 | 16.64 | 123,955 | -0.65(-3.76%) |
Nov 12, 2013 | 17.68 | 17.68 | 17.12 | 17.29 | 36,663 | -0.23(-1.31%) |
Nov 11, 2013 | 17.60 | 17.60 | 17.15 | 17.52 | 85,408 | +0.01(+0.06%) |
Nov 08, 2013 | 17.89 | 17.95 | 16.64 | 17.51 | 331,818 | -0.53(-2.94%) |
Nov 07, 2013 | 18.73 | 18.84 | 17.62 | 18.04 | 95,219 | -0.67(-3.58%) |
Nov 06, 2013 | 19.25 | 19.80 | 18.37 | 18.71 | 152,922 | -0.39(-2.04%) |
Nov 05, 2013 | 18.69 | 19.34 | 18.58 | 19.10 | 172,778 | +0.38(+2.03%) |
Nov 04, 2013 | 19.03 | 19.03 | 18.63 | 18.72 | 59,985 | -0.11(-0.58%) |
Nov 01, 2013 | 18.97 | 19.29 | 18.62 | 18.83 | 79,973 | -0.43(-2.23%) |
Oct 31, 2013 | 18.48 | 19.37 | 18.25 | 19.26 | 131,891 | +0.66(+3.55%) |
Oct 30, 2013 | 18.75 | 18.75 | 18.41 | 18.60 | 53,400 | -0.04(-0.21%) |
Oct 29, 2013 | 18.91 | 18.91 | 18.52 | 18.64 | 101,074 | -0.25(-1.32%) |
Oct 28, 2013 | 18.52 | 18.98 | 18.43 | 18.89 | 147,724 | +0.34(+1.83%) |
Oct 25, 2013 | 19.00 | 19.00 | 18.53 | 18.55 | 58,494 | -0.32(-1.70%) |
Oct 24, 2013 | 18.26 | 19.20 | 17.93 | 18.87 | 86,335 | +0.46(+2.50%) |
Oct 23, 2013 | 18.76 | 18.76 | 18.20 | 18.41 | 102,335 | -0.19(-1.02%) |
Oct 22, 2013 | 19.37 | 19.37 | 18.39 | 18.60 | 203,276 | -0.40(-2.11%) |
Oct 21, 2013 | 18.25 | 19.05 | 18.10 | 19.00 | 96,953 | +0.46(+2.48%) |
Oct 18, 2013 | 17.46 | 18.54 | 17.46 | 18.54 | 104,969 | +0.95(+5.40%) |
Oct 17, 2013 | 17.95 | 17.95 | 17.41 | 17.59 | 49,315 | -0.13(-0.73%) |
Oct 16, 2013 | 18.12 | 18.25 | 17.50 | 17.72 | 72,393 | -0.18(-1.01%) |
Oct 15, 2013 | 17.99 | 18.01 | 17.60 | 17.90 | 161,397 | +0.44(+2.52%) |
Oct 14, 2013 | 17.08 | 17.74 | 16.72 | 17.46 | 81,916 | +0.48(+2.83%) |
Oct 11, 2013 | 16.64 | 17.18 | 16.53 | 16.98 | 113,755 | +0.08(+0.47%) |
Oct 10, 2013 | 16.83 | 17.20 | 16.65 | 16.90 | 129,112 | +0.39(+2.36%) |
Oct 09, 2013 | 17.65 | 17.65 | 16.11 | 16.51 | 219,536 | -0.60(-3.51%) |
Oct 08, 2013 | 18.40 | 18.42 | 17.10 | 17.11 | 202,844 | -1.19(-6.50%) |
Oct 07, 2013 | 17.83 | 18.37 | 17.81 | 18.30 | 131,366 | +0.61(+3.45%) |
Oct 04, 2013 | 17.16 | 17.75 | 16.96 | 17.69 | 215,939 | +0.78(+4.61%) |
Oct 03, 2013 | 16.82 | 17.54 | 16.52 | 16.91 | 145,635 | -0.09(-0.53%) |
Oct 02, 2013 | 17.19 | 17.28 | 16.30 | 17.00 | 840,828 | -0.08(-0.47%) |